CBRE A

CBRE
🏛️ usa →
157.56
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 108.17 109.39 108.17 108.51 0.6M
2021-12-30 108.50 109.56 108.31 108.51 0.6M
2021-12-29 107.98 109.07 107.72 108.58 0.5M
2021-12-28 107.42 108.73 107.18 107.72 0.6M
2021-12-27 106.10 107.81 105.57 107.79 0.8M
2021-12-23 106.04 106.92 105.73 105.82 0.9M
2021-12-22 103.06 106.72 102.86 105.48 0.8M
2021-12-21 100.42 103.29 100.01 103.27 1.2M
2021-12-20 100.23 100.66 97.74 98.95 1.5M
2021-12-17 105.60 105.60 101.50 101.75 3.5M
2021-12-16 105.10 107.97 105.10 105.92 1.9M
2021-12-15 102.79 104.68 102.45 104.54 1.9M
2021-12-14 103.29 104.44 102.24 102.85 1.6M
2021-12-13 103.57 104.49 101.74 104.09 1.7M
2021-12-10 103.56 104.24 102.54 103.70 1.2M
2021-12-09 102.50 103.63 102.05 102.70 1.2M
2021-12-08 102.32 104.55 102.07 102.81 1.5M
2021-12-07 102.28 103.54 102.01 102.31 1.9M
2021-12-06 99.83 102.47 99.18 101.00 1.9M
2021-12-03 100.50 101.30 97.76 98.54 1.5M
2021-12-02 95.73 100.84 95.73 99.92 2.3M
2021-12-01 97.39 98.91 94.72 95.02 2.6M
2021-11-30 96.74 97.96 94.63 95.57 4.1M
2021-11-29 99.75 100.07 96.86 97.96 2.1M
2021-11-26 100.59 101.15 97.24 98.09 1.6M
2021-11-24 103.33 105.00 102.69 104.24 1.2M
2021-11-23 101.47 104.20 101.05 103.84 1.7M
2021-11-22 100.37 101.43 98.98 99.00 1.5M
2021-11-19 99.68 100.90 98.54 99.69 1.7M
2021-11-18 101.20 101.20 98.86 99.61 2.0M
2021-11-17 103.56 103.64 99.78 100.55 2.4M
2021-11-16 105.06 105.34 103.65 103.79 1.3M
2021-11-15 105.55 105.77 104.13 104.59 0.8M
2021-11-12 105.42 105.73 104.53 105.29 0.7M
2021-11-11 105.10 105.80 104.45 105.37 0.7M
2021-11-10 105.72 106.45 104.37 104.94 1.1M
2021-11-09 105.98 107.51 105.79 106.02 1.1M
2021-11-08 107.23 107.23 105.66 106.02 0.7M
2021-11-05 106.76 107.88 106.24 106.68 0.9M
2021-11-04 105.14 106.76 104.33 105.38 1.0M
2021-11-03 102.10 105.10 101.25 104.82 1.1M
2021-11-02 101.47 102.92 101.26 102.12 1.0M
2021-11-01 104.96 104.99 100.92 101.23 1.3M
2021-10-29 104.73 105.07 103.24 104.08 2.1M
2021-10-28 101.21 105.63 100.25 105.00 1.7M
2021-10-27 104.32 106.06 103.35 103.52 1.0M
2021-10-26 105.28 106.05 104.54 104.59 1.0M
2021-10-25 104.48 105.15 103.44 104.90 0.8M
2021-10-22 102.91 104.26 102.25 103.92 0.9M
2021-10-21 101.76 103.39 101.50 102.35 1.2M
2021-10-20 101.55 103.07 100.65 102.20 1.5M
2021-10-19 103.13 103.13 101.69 101.94 1.1M
2021-10-18 101.37 102.69 101.07 102.05 1.0M
2021-10-15 101.82 102.32 101.07 101.47 0.9M
2021-10-14 99.53 101.46 98.90 101.07 1.1M
2021-10-13 98.02 98.37 96.69 98.30 0.8M
2021-10-12 98.07 98.52 97.05 98.03 0.8M
2021-10-11 97.23 98.60 96.95 97.69 0.9M
2021-10-08 98.55 99.13 96.75 97.10 1.0M
2021-10-07 98.05 99.93 97.50 98.64 1.3M
2021-10-06 98.83 99.46 95.75 97.09 1.8M
2021-10-05 99.04 100.47 96.84 99.88 1.2M
2021-10-04 100.12 101.66 98.80 99.04 1.2M
2021-10-01 97.90 101.02 97.38 100.45 1.6M
2021-09-30 99.16 99.52 96.80 97.36 1.8M
2021-09-29 97.84 99.01 97.46 98.61 1.0M
2021-09-28 96.42 97.58 95.59 97.08 1.3M
2021-09-27 96.81 97.96 96.06 97.10 1.6M
2021-09-24 95.46 96.98 95.29 96.52 0.8M
2021-09-23 96.60 97.48 95.96 96.05 1.2M
2021-09-22 95.14 96.39 94.38 95.85 0.9M
2021-09-21 95.57 95.77 93.56 93.73 1.1M
2021-09-20 94.24 94.66 93.02 94.53 1.6M
2021-09-17 96.31 97.64 95.21 95.78 2.3M
2021-09-16 97.26 98.21 96.95 97.29 0.7M
2021-09-15 96.46 97.81 95.98 97.41 0.9M
2021-09-14 98.24 98.39 96.17 96.46 1.1M
2021-09-13 97.87 98.54 97.12 98.01 1.0M
2021-09-10 98.74 99.73 96.74 96.91 1.2M
2021-09-09 97.89 99.24 97.42 98.14 1.5M
2021-09-08 97.60 98.39 97.22 98.08 1.0M
2021-09-07 98.09 98.51 97.30 97.98 1.6M
2021-09-03 97.73 98.67 97.50 98.56 1.2M
2021-09-02 97.72 98.11 96.82 97.90 1.1M
2021-09-01 96.70 97.85 95.58 97.35 1.6M
2021-08-31 96.09 97.52 95.89 96.30 2.2M
2021-08-30 95.63 96.22 95.07 96.02 0.9M
2021-08-27 94.13 96.12 94.13 95.62 0.9M
2021-08-26 94.46 94.68 93.30 93.64 1.0M
2021-08-25 92.53 94.97 92.18 94.49 1.2M
2021-08-24 93.16 93.92 92.60 92.89 0.9M
2021-08-23 93.20 93.26 92.40 93.16 0.8M
2021-08-20 91.51 93.04 90.73 92.66 1.2M
2021-08-19 91.14 91.78 90.04 91.76 1.1M
2021-08-18 92.76 93.21 91.74 91.84 1.1M
2021-08-17 93.66 94.09 92.18 92.92 1.5M
2021-08-16 94.99 94.99 93.71 94.34 1.1M
2021-08-13 95.41 95.51 94.40 95.38 0.7M
2021-08-12 95.62 96.27 94.90 95.60 1.7M
2021-08-11 96.67 97.00 95.70 96.10 1.3M
2021-08-10 96.20 96.90 95.95 96.31 1.3M
2021-08-09 97.13 97.51 95.94 96.30 1.3M
2021-08-06 98.47 98.91 96.85 97.75 1.0M
2021-08-05 96.90 98.93 96.90 98.13 1.4M
2021-08-04 96.50 98.37 95.91 96.64 1.7M
2021-08-03 96.18 96.29 94.82 96.21 1.2M
2021-08-02 97.38 97.96 95.36 95.65 1.0M
2021-07-30 95.80 97.22 95.01 96.46 1.7M
2021-07-29 94.50 97.43 94.05 95.56 1.9M
2021-07-28 91.35 91.74 90.17 91.00 2.0M
2021-07-27 89.19 91.44 88.87 91.35 1.9M
2021-07-26 87.59 89.62 87.27 89.20 1.3M
2021-07-23 87.06 88.78 86.86 87.73 1.8M
2021-07-22 85.94 86.76 84.99 86.69 1.7M
2021-07-21 84.41 86.19 84.36 85.96 1.2M
2021-07-20 81.07 84.36 80.94 83.86 1.3M
2021-07-19 81.75 81.97 79.84 80.54 1.7M
2021-07-16 84.37 84.39 82.95 82.96 0.7M
2021-07-15 82.91 84.25 82.75 83.50 1.2M
2021-07-14 83.04 84.36 83.04 83.49 0.9M
2021-07-13 85.60 85.69 82.89 83.19 1.2M
2021-07-12 85.21 86.14 84.74 85.81 1.3M
2021-07-09 85.41 86.27 84.84 85.83 1.6M
2021-07-08 84.16 85.50 83.21 84.25 1.2M
2021-07-07 84.59 85.54 84.31 85.14 1.5M
2021-07-06 85.92 86.19 83.87 84.94 2.0M
2021-07-02 87.35 87.54 85.44 85.92 1.0M
2021-07-01 86.36 87.76 86.00 87.18 1.2M
2021-06-30 85.91 86.39 85.32 85.73 1.4M
2021-06-29 87.05 87.66 85.84 85.99 1.0M
2021-06-28 87.09 87.34 86.09 86.72 0.8M
2021-06-25 87.74 88.19 86.95 87.23 1.7M
2021-06-24 87.26 87.81 86.52 87.72 1.0M
2021-06-23 88.21 88.25 86.55 86.57 1.6M
2021-06-22 88.94 89.12 88.00 88.36 1.6M
2021-06-21 87.29 89.27 86.88 89.00 1.8M
2021-06-18 86.32 87.05 85.55 86.36 2.2M
2021-06-17 87.87 88.18 86.53 87.33 1.3M
2021-06-16 88.58 89.09 87.23 87.79 1.5M
2021-06-15 88.49 89.67 88.20 89.11 1.5M
2021-06-14 88.71 89.08 87.04 87.70 1.2M
2021-06-11 88.26 88.76 88.02 88.71 1.0M
2021-06-10 89.60 89.69 87.99 88.02 1.2M
2021-06-09 89.27 89.62 88.88 89.04 1.1M
2021-06-08 87.63 89.89 87.44 89.41 1.6M
2021-06-07 88.00 88.36 87.38 87.74 1.7M
2021-06-04 88.97 89.07 87.27 87.97 1.3M
2021-06-03 89.56 89.95 88.09 88.80 1.2M
2021-06-02 89.67 90.21 88.60 90.01 1.5M
2021-06-01 88.55 89.88 88.13 89.66 1.9M
2021-05-28 88.02 88.26 87.40 87.78 1.3M
2021-05-27 88.54 88.73 87.40 87.59 3.2M
2021-05-26 88.20 89.12 87.85 88.22 1.6M
2021-05-25 88.77 89.50 88.10 88.12 1.4M
2021-05-24 87.87 89.35 87.79 88.76 1.2M
2021-05-21 87.85 88.91 87.11 87.18 1.3M
2021-05-20 84.90 88.00 84.68 87.75 1.4M
2021-05-19 84.15 85.23 83.47 84.89 1.9M
2021-05-18 87.17 87.20 85.64 85.64 1.8M
2021-05-17 86.48 86.80 85.56 86.68 1.1M
2021-05-14 86.75 86.75 85.55 86.32 2.0M
2021-05-13 84.64 86.97 84.64 86.38 1.6M
2021-05-12 85.93 86.07 84.18 84.38 1.7M
2021-05-11 85.77 86.68 84.66 85.73 1.6M
2021-05-10 86.51 88.24 86.25 86.59 1.9M
2021-05-07 85.22 87.06 85.04 86.90 1.3M
2021-05-06 85.37 85.37 83.67 85.32 2.1M
2021-05-05 85.88 86.14 84.47 84.96 1.6M
2021-05-04 84.97 86.07 84.53 85.43 1.5M
2021-05-03 85.93 86.05 84.49 85.39 1.3M
2021-04-30 84.94 85.69 84.00 85.20 1.4M
2021-04-29 83.19 85.70 82.91 85.15 1.6M
2021-04-28 83.55 83.55 82.30 82.63 1.4M
2021-04-27 83.98 84.35 83.09 83.48 1.3M
2021-04-26 83.50 84.33 83.47 84.05 1.4M
2021-04-23 81.66 83.34 81.09 82.90 1.4M
2021-04-22 81.84 82.33 80.79 81.61 1.6M
2021-04-21 81.08 81.71 80.20 81.30 2.5M
2021-04-20 81.86 82.83 80.58 81.41 1.4M
2021-04-19 81.40 82.52 81.12 82.34 1.2M
2021-04-16 82.20 82.50 81.31 81.82 1.4M
2021-04-15 81.31 82.07 80.73 81.78 1.5M
2021-04-14 79.11 81.77 78.87 81.02 1.4M
2021-04-13 80.94 81.32 78.86 78.94 2.1M
2021-04-12 80.17 81.09 79.08 80.98 1.2M
2021-04-09 79.16 80.67 78.98 80.42 1.0M
2021-04-08 78.26 79.11 77.90 78.77 1.4M
2021-04-07 79.75 79.75 77.72 78.40 1.8M
2021-04-06 80.44 80.90 78.71 79.64 1.6M
2021-04-05 80.76 81.30 80.10 80.93 2.4M
2021-04-01 79.81 80.10 78.79 80.05 1.8M
2021-03-31 78.94 79.91 78.10 79.11 2.6M
2021-03-30 77.41 79.33 77.10 79.12 2.0M
2021-03-29 78.09 79.05 77.00 77.30 1.3M
2021-03-26 77.30 79.18 76.31 79.09 1.3M
2021-03-25 73.23 76.65 72.88 76.43 1.4M
2021-03-24 75.16 76.17 74.10 74.16 1.4M
2021-03-23 75.58 76.18 74.61 74.98 2.2M
2021-03-22 76.94 77.16 75.62 75.93 1.7M
2021-03-19 78.05 78.24 76.53 76.74 2.4M
2021-03-18 78.82 80.24 78.01 78.35 1.0M
2021-03-17 78.41 79.40 77.43 79.32 1.1M
2021-03-16 80.50 81.32 78.03 78.35 1.4M
2021-03-15 79.04 80.64 77.53 80.57 1.6M
2021-03-12 78.48 79.36 78.31 79.28 1.1M
2021-03-11 77.13 79.12 76.32 78.56 1.6M
2021-03-10 76.04 77.40 75.06 76.81 1.7M
2021-03-09 77.36 77.63 74.90 74.95 2.0M
2021-03-08 77.48 77.77 75.98 76.69 1.5M
2021-03-05 77.12 78.11 74.77 77.28 1.7M
2021-03-04 78.14 78.56 75.33 76.63 2.3M
2021-03-03 77.91 79.40 77.30 77.91 2.1M
2021-03-02 77.76 78.78 77.00 77.99 2.4M
2021-03-01 76.72 78.08 76.19 77.55 2.3M
2021-02-26 75.05 76.65 74.72 75.77 2.7M
2021-02-25 77.32 77.80 74.08 74.57 2.7M
2021-02-24 77.88 78.29 76.98 77.18 2.5M
2021-02-23 77.91 82.05 76.04 77.88 5.0M
2021-02-22 71.71 75.95 71.55 75.25 3.5M
2021-02-19 70.54 73.10 70.38 72.74 2.3M
2021-02-18 69.20 70.13 68.72 69.81 2.1M
2021-02-17 70.39 70.42 69.40 69.72 1.6M
2021-02-16 71.52 71.73 70.27 70.56 2.4M
2021-02-12 69.78 71.44 69.74 71.33 1.7M
2021-02-11 68.36 70.67 68.07 70.35 1.7M
2021-02-10 67.57 68.39 66.99 68.10 0.8M
2021-02-09 68.34 69.22 67.42 67.44 1.1M
2021-02-08 67.50 67.97 66.87 67.93 0.8M
2021-02-05 68.11 68.19 66.91 67.42 1.0M
2021-02-04 65.77 67.90 65.57 67.66 1.7M
2021-02-03 64.84 66.08 64.39 65.67 1.6M
2021-02-02 64.54 65.85 63.63 65.44 1.6M
2021-02-01 61.74 63.73 60.71 63.70 1.7M
2021-01-29 63.36 64.35 60.60 60.98 2.0M
2021-01-28 63.22 64.21 62.34 63.99 2.0M
2021-01-27 62.36 63.17 61.58 62.66 2.0M
2021-01-26 65.40 65.50 63.11 63.13 1.7M
2021-01-25 66.09 66.31 64.50 65.12 1.8M
2021-01-22 64.99 66.20 64.65 66.02 2.2M
2021-01-21 64.36 65.14 63.91 64.99 1.0M
2021-01-20 63.49 65.24 63.26 64.90 1.4M
2021-01-19 63.65 64.09 62.65 63.61 1.4M
2021-01-15 62.10 63.58 61.70 63.52 1.6M
2021-01-14 62.18 63.00 61.67 62.26 1.6M
2021-01-13 63.03 63.64 61.78 61.81 1.3M
2021-01-12 62.12 63.14 61.76 63.04 1.2M
2021-01-11 62.01 62.72 61.71 62.24 1.8M
2021-01-08 61.97 63.09 61.45 62.64 1.4M
2021-01-07 60.81 61.63 60.43 61.50 2.8M
2021-01-06 59.93 61.39 59.88 60.61 2.2M
2021-01-05 59.13 60.30 58.74 59.42 2.2M
2021-01-04 62.74 62.93 59.25 59.50 2.7M